|
Closing price on 10/14/2014
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
97,820 |
| Split-adjusted Price |
4.15 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.80
|
4.15
|
97,820
|
|
|
10/13/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
4.21
|
76,570
|
|
|
10/10/2014
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
4.18
|
83,400
|
|
|
10/9/2014
|
-0.10 / -0.70%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.20
|
4.28
|
236,930
|
|
|
10/8/2014
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
4.31
|
309,800
|
|
|
10/7/2014
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
4.18
|
201,860
|
|
|
10/6/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.10
|
4.25
|
102,760
|
|
|
10/3/2014
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.20
|
4.28
|
184,040
|
|
|
10/2/2014
|
+0.80 / +6.02%
|
13.40
|
14.20
|
13.40
|
14.10
|
14.10
|
4.25
|
709,780
|
|
|
10/1/2014
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
4.00
|
254,690
|
|
|
9/30/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
3.97
|
152,380
|
|
|
9/29/2014
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
3.97
|
46,490
|
|
|
9/26/2014
|
-0.40 / -2.99%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.00
|
3.91
|
142,180
|
|
|
9/25/2014
|
+0.20 / +1.52%
|
13.40
|
13.40
|
12.70
|
13.40
|
13.40
|
4.03
|
89,230
|
|
|
9/24/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.20
|
3.97
|
62,580
|
|
|
9/23/2014
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.30
|
4.00
|
87,680
|
|
|
9/22/2014
|
-0.50 / -3.60%
|
13.90
|
14.10
|
13.40
|
13.40
|
13.40
|
4.03
|
129,420
|
|
|
9/19/2014
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.10
|
13.90
|
13.90
|
4.18
|
246,260
|
|
|
9/18/2014
|
-1.00 / -6.67%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
4.21
|
86,190
|
|
|
9/17/2014
|
+0.60 / +4.17%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.00
|
4.52
|
617,140
|
|
|
9/16/2014
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.30
|
14.40
|
14.40
|
4.34
|
547,560
|
|
|
9/15/2014
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.50
|
4.06
|
465,260
|
|
|
9/12/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
3.82
|
44,780
|
|
|
9/11/2014
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.70
|
3.82
|
159,100
|
|
|
9/10/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.50
|
12.50
|
3.76
|
50,250
|
|
|
9/9/2014
|
-0.80 / -6.02%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.50
|
3.76
|
251,600
|
|
|
9/8/2014
|
-0.10 / -0.75%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.30
|
4.00
|
152,950
|
|
|
9/5/2014
|
+0.80 / +6.35%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
4.03
|
282,750
|
|
|
9/4/2014
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.60
|
3.79
|
202,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
3.73
|
85,030
|
|
|